Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 30.33 | 30.38 | 29.99 | 30.19 | 238,980 | +0.14(+0.46%) |
Aug 30, 2007 | 30.00 | 30.33 | 29.91 | 30.06 | 205,910 | -0.21(-0.69%) |
Aug 29, 2007 | 29.84 | 30.32 | 29.79 | 30.26 | 225,565 | +0.71(+2.42%) |
Aug 28, 2007 | 29.84 | 30.03 | 29.54 | 29.55 | 68,948 | -0.42(-1.41%) |
Aug 27, 2007 | 30.69 | 30.69 | 29.97 | 29.97 | 186,567 | -0.91(-2.94%) |
Aug 24, 2007 | 30.58 | 30.89 | 30.47 | 30.88 | 103,579 | +0.27(+0.87%) |
Aug 23, 2007 | 30.72 | 30.78 | 30.42 | 30.61 | 146,945 | +0.05(+0.17%) |
Aug 22, 2007 | 30.50 | 30.58 | 30.22 | 30.56 | 209,342 | +0.27(+0.89%) |
Aug 21, 2007 | 29.95 | 30.39 | 29.95 | 30.29 | 276,419 | +0.22(+0.75%) |
Aug 20, 2007 | 30.12 | 30.21 | 29.73 | 30.07 | 141,329 | -0.04(-0.12%) |
Aug 17, 2007 | 30.13 | 30.39 | 29.45 | 30.10 | 161,608 | +0.65(+2.20%) |
Aug 16, 2007 | 29.25 | 29.51 | 28.51 | 29.46 | 1,064,182 | -0.10(-0.33%) |
Aug 15, 2007 | 29.84 | 30.29 | 29.41 | 29.55 | 506,976 | -0.38(-1.25%) |
Aug 14, 2007 | 30.42 | 30.50 | 29.93 | 29.93 | 302,001 | -0.54(-1.76%) |
Aug 13, 2007 | 30.66 | 30.86 | 30.42 | 30.46 | 290,146 | +0.04(+0.14%) |
Aug 10, 2007 | 29.95 | 30.94 | 29.95 | 30.42 | 447,387 | -0.15(-0.50%) |
Aug 09, 2007 | 30.86 | 31.23 | 30.55 | 30.58 | 360,967 | -0.71(-2.26%) |
Aug 08, 2007 | 31.25 | 31.58 | 30.95 | 31.28 | 397,469 | +0.30(+0.98%) |
Aug 07, 2007 | 30.31 | 31.19 | 30.15 | 30.98 | 517,895 | +0.67(+2.22%) |
Aug 06, 2007 | 29.79 | 30.44 | 29.15 | 30.31 | 421,180 | +0.50(+1.67%) |
Aug 03, 2007 | 30.17 | 30.58 | 29.77 | 29.81 | 415,564 | -0.77(-2.52%) |
Aug 02, 2007 | 30.45 | 30.77 | 30.42 | 30.58 | 243,348 | +0.13(+0.42%) |
Aug 01, 2007 | 29.66 | 30.48 | 29.66 | 30.45 | 479,833 | +0.79(+2.65%) |
Jul 31, 2007 | 30.20 | 30.33 | 29.64 | 29.66 | 416,188 | -0.09(-0.29%) |
Jul 30, 2007 | 29.49 | 29.90 | 29.27 | 29.75 | 181,263 | +0.37(+1.27%) |
Jul 27, 2007 | 29.99 | 30.18 | 29.38 | 29.38 | 695,727 | -0.60(-2.00%) |
Jul 26, 2007 | 30.55 | 30.66 | 29.65 | 29.98 | 633,330 | -0.92(-2.99%) |
Jul 25, 2007 | 31.03 | 31.27 | 30.46 | 30.90 | 282,658 | -0.01(-0.04%) |
Jul 24, 2007 | 31.91 | 31.91 | 30.80 | 30.91 | 425,236 | -0.99(-3.11%) |
Jul 23, 2007 | 31.94 | 32.13 | 31.86 | 31.91 | 105,139 | +0.08(+0.26%) |
Jul 20, 2007 | 32.28 | 32.28 | 31.76 | 31.83 | 418,060 | -0.45(-1.40%) |
Jul 19, 2007 | 31.82 | 32.29 | 31.82 | 32.28 | 96,403 | +0.62(+1.95%) |
Jul 18, 2007 | 31.36 | 31.72 | 31.36 | 31.66 | 321,033 | +0.20(+0.62%) |
Jul 17, 2007 | 31.56 | 31.69 | 31.46 | 31.46 | 463,532 | -0.01(-0.04%) |
Jul 16, 2007 | 31.84 | 31.94 | 31.46 | 31.48 | 53,037 | -0.49(-1.53%) |
Jul 13, 2007 | 31.51 | 32.03 | 31.51 | 31.97 | 122,922 | +0.41(+1.31%) |
Jul 12, 2007 | 31.26 | 31.56 | 31.26 | 31.55 | 335,072 | +0.38(+1.23%) |
Jul 11, 2007 | 31.04 | 31.17 | 30.94 | 31.17 | 187,503 | +0.20(+0.65%) |
Jul 10, 2007 | 31.26 | 31.34 | 30.95 | 30.97 | 171,280 | -0.43(-1.37%) |
Jul 09, 2007 | 31.41 | 31.46 | 31.33 | 31.40 | 147,569 | +0.15(+0.48%) |
Jul 06, 2007 | 31.38 | 31.38 | 30.99 | 31.25 | 86,107 | -0.15(-0.48%) |
Jul 05, 2007 | 31.34 | 31.61 | 31.02 | 31.40 | 144,449 | -0.06(-0.18%) |
Jul 03, 2007 | 31.54 | 31.65 | 31.31 | 31.45 | 180,639 | +0.00(+0.00%) |
Jul 02, 2007 | 30.90 | 31.46 | 31.09 | 31.45 | 952,491 | +0.59(+1.90%) |
Jun 29, 2007 | 31.01 | 31.15 | 30.60 | 30.87 | 163,168 | +0.05(+0.16%) |
Jun 28, 2007 | 30.95 | 31.22 | 30.77 | 30.82 | 142,577 | -0.23(-0.75%) |
Jun 27, 2007 | 30.40 | 31.05 | 30.40 | 31.05 | 195,614 | +0.44(+1.43%) |
Jun 26, 2007 | 30.99 | 31.18 | 30.61 | 30.61 | 164,416 | -0.10(-0.31%) |
Jun 25, 2007 | 30.63 | 31.06 | 30.60 | 30.71 | 237,420 | +0.03(+0.09%) |
Jun 22, 2007 | 30.98 | 31.09 | 30.55 | 30.68 | 167,536 | -0.44(-1.41%) |
Jun 21, 2007 | 30.86 | 31.25 | 30.76 | 31.12 | 232,741 | +0.18(+0.57%) |
Jun 20, 2007 | 31.77 | 31.80 | 30.91 | 30.94 | 242,100 | -0.74(-2.34%) |
Jun 19, 2007 | 31.66 | 31.76 | 31.51 | 31.68 | 399,653 | +0.03(+0.10%) |
Jun 18, 2007 | 31.92 | 31.92 | 31.59 | 31.65 | 185,943 | -0.27(-0.84%) |
Jun 15, 2007 | 31.89 | 32.01 | 31.82 | 31.92 | 225,877 | +0.45(+1.43%) |
Jun 14, 2007 | 31.39 | 31.58 | 31.37 | 31.47 | 268,931 | +0.12(+0.40%) |
Jun 13, 2007 | 30.91 | 31.35 | 30.91 | 31.35 | 467,978 | +0.58(+1.89%) |
Jun 12, 2007 | 30.96 | 31.18 | 30.76 | 30.77 | 370,014 | -0.42(-1.34%) |
Jun 11, 2007 | 30.85 | 31.36 | 30.85 | 31.18 | 572,805 | +0.29(+0.93%) |
Jun 08, 2007 | 30.59 | 30.95 | 30.53 | 30.90 | 887,817 | +0.37(+1.20%) |
Jun 07, 2007 | 31.42 | 31.44 | 30.52 | 30.53 | 1,252,309 | -1.09(-3.46%) |
Jun 06, 2007 | 31.84 | 31.86 | 31.53 | 31.62 | 444,579 | -0.45(-1.40%) |
Jun 05, 2007 | 32.42 | 32.43 | 32.01 | 32.07 | 431,163 | -0.44(-1.34%) |
Jun 04, 2007 | 32.51 | 32.56 | 32.29 | 32.51 | 349,735 | -0.04(-0.14%) |